667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,200400,4486155650,21600,21600,21600,21600,1030
|
|
20241119,200300,4486155650,21600,21600,21600,21600,0
|
|
20241119,200200,4486155650,21600,21600,21600,21600,0
|
|
20241119,200100,4486155650,21600,21600,21600,21600,0
|
|
20241119,200000,4486155650,21600,21600,21600,21600,0
|
|
20241119,195900,4486155650,21600,21600,21600,21600,0
|
|
20241119,195800,4486155650,21600,21600,21600,21600,0
|
|
20241119,195700,4486155650,21600,21600,21600,21600,0
|
|
20241119,195600,4486155650,21600,21600,21600,21600,0
|
|
20241119,195500,4486155650,21600,21600,21600,21600,0
|
|
20241119,195400,4486155650,21600,21600,21600,21600,0
|
|
20241119,195300,4486155650,21600,21600,21600,21600,0
|
|
20241119,195200,4486155650,21600,21600,21600,21600,0
|
|
20241119,195100,4486155650,21600,21600,21600,21600,0
|
|
20241119,195000,4486155650,21600,21600,21600,21600,0
|
|
20241119,194900,4486155650,21600,21600,21600,21600,0
|
|
20241119,194800,4486155650,21600,21600,21600,21600,0
|
|
20241119,194700,4486155650,21600,21600,21600,21600,0
|
|
20241119,194600,4486155650,21600,21600,21600,21600,0
|
|
20241119,194500,4486155650,21600,21600,21600,21600,0
|
|
20241119,194400,4486155650,21600,21600,21600,21600,0
|
|
20241119,194300,4486155650,21600,21600,21600,21600,0
|
|
20241119,194200,4486155650,21600,21600,21600,21600,0
|
|
20241119,194100,4486155650,21600,21600,21600,21600,0
|
|
20241119,194000,4486155650,21600,21600,21600,21600,0
|
|
20241119,193900,4486155650,21600,21600,21600,21600,0
|
|
20241119,193800,4486155650,21600,21600,21600,21600,0
|
|
20241119,193700,4486155650,21600,21600,21600,21600,0
|
|
20241119,193600,4486155650,21600,21600,21600,21600,0
|
|
20241119,193500,4486155650,21600,21600,21600,21600,0
|
|
20241119,193400,4486155650,21600,21600,21600,21600,1030
|
|
20241119,193300,4486155650,21600,21600,21600,21600,0
|
|
20241119,193200,4486155650,21600,21600,21600,21600,0
|
|
20241119,193100,4486155650,21600,21600,21600,21600,0
|
|
20241119,193000,4486155650,21600,21600,21600,21600,0
|
|
20241119,192900,4486155650,21600,21600,21600,21600,0
|
|
20241119,192800,4486155650,21600,21600,21600,21600,0
|
|
20241119,192700,4486155650,21600,21600,21600,21600,0
|
|
20241119,192600,4486155650,21600,21600,21600,21600,0
|
|
20241119,192500,4486155650,21600,21600,21600,21600,0
|
|
20241119,192400,4486155650,21600,21600,21600,21600,0
|
|
20241119,192300,4486155650,21600,21600,21600,21600,0
|
|
20241119,192200,4486155650,21600,21600,21600,21600,0
|
|
20241119,192100,4486155650,21600,21600,21600,21600,0
|
|
20241119,192000,4486155650,21600,21600,21600,21600,0
|
|
20241119,191900,4486155650,21600,21600,21600,21600,0
|
|
20241119,191800,4486155650,21600,21600,21600,21600,0
|
|
20241119,191700,4486155650,21600,21600,21600,21600,0
|
|
20241119,191600,4486155650,21600,21600,21600,21600,0
|
|
20241119,191500,4486155650,21600,21600,21600,21600,0
|
|
20241119,191400,4486155650,21600,21600,21600,21600,0
|
|
20241119,191300,4486155650,21600,21600,21600,21600,0
|
|
20241119,191200,4486155650,21600,21600,21600,21600,0
|
|
20241119,191100,4486155650,21600,21600,21600,21600,0
|
|
20241119,191000,4486155650,21600,21600,21600,21600,0
|
|
20241119,190900,4486155650,21600,21600,21600,21600,0
|
|
20241119,190800,4486155650,21600,21600,21600,21600,0
|
|
20241119,190700,4486155650,21600,21600,21600,21600,0
|
|
20241119,190600,4486155650,21600,21600,21600,21600,0
|
|
20241119,190500,4486155650,21600,21600,21600,21600,0
|
|
20241119,190400,4486155650,21600,21600,21600,21600,1030
|
|
20241119,190300,4486155650,21600,21600,21600,21600,0
|
|
20241119,190200,4486155650,21600,21600,21600,21600,0
|
|
20241119,190100,4486155650,21600,21600,21600,21600,0
|
|
20241119,190000,4486155650,21600,21600,21600,21600,0
|
|
20241119,185900,4486155650,21600,21600,21600,21600,0
|
|
20241119,185800,4486155650,21600,21600,21600,21600,0
|
|
20241119,185700,4486155650,21600,21600,21600,21600,0
|
|
20241119,185600,4486155650,21600,21600,21600,21600,0
|
|
20241119,185500,4486155650,21600,21600,21600,21600,0
|
|
20241119,185400,4486155650,21600,21600,21600,21600,0
|
|
20241119,185300,4486155650,21600,21600,21600,21600,0
|
|
20241119,185200,4486155650,21600,21600,21600,21600,0
|
|
20241119,185100,4486155650,21600,21600,21600,21600,0
|
|
20241119,185000,4486155650,21600,21600,21600,21600,0
|
|
20241119,184900,4486155650,21600,21600,21600,21600,0
|
|
20241119,184800,4486155650,21600,21600,21600,21600,0
|
|
20241119,184700,4486155650,21600,21600,21600,21600,0
|
|
20241119,184600,4486155650,21600,21600,21600,21600,0
|
|
20241119,184500,4486155650,21600,21600,21600,21600,0
|
|
20241119,184400,4486155650,21600,21600,21600,21600,0
|
|
20241119,184300,4486155650,21600,21600,21600,21600,0
|
|
20241119,184200,4486155650,21600,21600,21600,21600,0
|
|
20241119,184100,4486155650,21600,21600,21600,21600,0
|
|
20241119,184000,4486155650,21600,21600,21600,21600,0
|
|
20241119,183900,4486155650,21600,21600,21600,21600,0
|
|
20241119,183800,4486155650,21600,21600,21600,21600,0
|
|
20241119,183700,4486155650,21600,21600,21600,21600,0
|
|
20241119,183600,4486155650,21600,21600,21600,21600,0
|
|
20241119,183500,4486155650,21600,21600,21600,21600,0
|
|
20241119,183400,4486155650,21600,21600,21600,21600,1030
|
|
20241119,183300,4486155650,21600,21600,21600,21600,0
|
|
20241119,183200,4486155650,21600,21600,21600,21600,0
|
|
20241119,183100,4486155650,21600,21600,21600,21600,0
|
|
20241119,183000,4486155650,21600,21600,21600,21600,0
|
|
20241119,182900,4486155650,21600,21600,21600,21600,0
|
|
20241119,182800,4486155650,21600,21600,21600,21600,0
|
|
20241119,182700,4486155650,21600,21600,21600,21600,0
|
|
20241119,182600,4486155650,21600,21600,21600,21600,0
|
|
20241119,182500,4486155650,21600,21600,21600,21600,0
|
|
20241119,182400,4486155650,21600,21600,21600,21600,0
|
|
20241119,182300,4486155650,21600,21600,21600,21600,0
|
|
20241119,182200,4486155650,21600,21600,21600,21600,0
|
|
20241119,182100,4486155650,21600,21600,21600,21600,0
|
|
20241119,182000,4486155650,21600,21600,21600,21600,0
|
|
20241119,181900,4486155650,21600,21600,21600,21600,0
|
|
20241119,181800,4486155650,21600,21600,21600,21600,0
|
|
20241119,181700,4486155650,21600,21600,21600,21600,0
|
|
20241119,181600,4486155650,21600,21600,21600,21600,0
|
|
20241119,181500,4486155650,21600,21600,21600,21600,0
|
|
20241119,181400,4486155650,21600,21600,21600,21600,0
|
|
20241119,181300,4486155650,21600,21600,21600,21600,0
|
|
20241119,181200,4486155650,21600,21600,21600,21600,0
|
|
20241119,181100,4486155650,21600,21600,21600,21600,0
|
|
20241119,181000,4486155650,21600,21600,21600,21600,0
|
|
20241119,180900,4486155650,21600,21600,21600,21600,0
|
|
20241119,180800,4486155650,21600,21600,21600,21600,0
|
|
20241119,180700,4486155650,21600,21600,21600,21600,0
|
|
20241119,180600,4486155650,21600,21600,21600,21600,0
|
|
20241119,180500,4486155650,21600,21600,21600,21600,0
|
|
20241119,180400,4486155650,21600,21600,21600,21600,1030
|
|
20241119,180300,4486155650,21600,21600,21600,21600,0
|
|
20241119,180200,4486155650,21600,21600,21600,21600,0
|
|
20241119,180100,4486155650,21600,21600,21600,21600,0
|
|
20241119,180000,4486155650,21600,21600,21600,21600,0
|
|
20241119,175900,4486155650,21600,21600,21600,21600,0
|
|
20241119,175800,4486155650,21600,21600,21600,21600,0
|
|
20241119,175700,4486155650,21600,21600,21600,21600,0
|
|
20241119,175600,4486155650,21600,21600,21600,21600,0
|
|
20241119,175500,4486155650,21600,21600,21600,21600,0
|
|
20241119,175400,4486155650,21600,21600,21600,21600,0
|
|
20241119,175300,4486155650,21600,21600,21600,21600,0
|
|
20241119,175200,4486155650,21600,21600,21600,21600,0
|
|
20241119,175100,4486155650,21600,21600,21600,21600,0
|
|
20241119,175000,4486155650,21600,21600,21600,21600,0
|
|
20241119,174900,4486155650,21600,21600,21600,21600,0
|
|
20241119,174800,4486155650,21600,21600,21600,21600,0
|
|
20241119,174700,4486155650,21600,21600,21600,21600,0
|
|
20241119,174600,4486155650,21600,21600,21600,21600,0
|
|
20241119,174500,4486155650,21600,21600,21600,21600,0
|
|
20241119,174400,4486155650,21600,21600,21600,21600,0
|
|
20241119,174300,4486155650,21600,21600,21600,21600,0
|
|
20241119,174200,4486155650,21600,21600,21600,21600,0
|
|
20241119,174100,4486155650,21600,21600,21600,21600,0
|
|
20241119,174000,4486155650,21600,21600,21600,21600,0
|
|
20241119,173900,4486155650,21600,21600,21600,21600,0
|
|
20241119,173800,4486155650,21600,21600,21600,21600,0
|
|
20241119,173700,4486155650,21600,21600,21600,21600,0
|
|
20241119,173600,4486155650,21600,21600,21600,21600,0
|
|
20241119,173500,4486155650,21600,21600,21600,21600,0
|
|
20241119,173400,4486155650,21600,21600,21600,21600,1030
|
|
20241119,173300,4486155650,21600,21600,21600,21600,0
|
|
20241119,173200,4486155650,21600,21600,21600,21600,0
|
|
20241119,173100,4486155650,21600,21600,21600,21600,0
|
|
20241119,173000,4486155650,21600,21600,21600,21600,0
|
|
20241119,172900,4486155650,21600,21600,21600,21600,0
|
|
20241119,172800,4486155650,21600,21600,21600,21600,0
|
|
20241119,172700,4486155650,21600,21600,21600,21600,0
|
|
20241119,172600,4486155650,21600,21600,21600,21600,0
|
|
20241119,172500,4486155650,21600,21600,21600,21600,0
|
|
20241119,172400,4486155650,21600,21600,21600,21600,0
|
|
20241119,172300,4486155650,21600,21600,21600,21600,0
|
|
20241119,172200,4486155650,21600,21600,21600,21600,0
|
|
20241119,172100,4486155650,21600,21600,21600,21600,0
|
|
20241119,172000,4486155650,21600,21600,21600,21600,0
|
|
20241119,171900,4486155650,21600,21600,21600,21600,0
|
|
20241119,171800,4486155650,21600,21600,21600,21600,0
|
|
20241119,171700,4486155650,21600,21600,21600,21600,0
|
|
20241119,171600,4486155650,21600,21600,21600,21600,0
|
|
20241119,171500,4486155650,21600,21600,21600,21600,0
|
|
20241119,171400,4486155650,21600,21600,21600,21600,0
|
|
20241119,171300,4486155650,21600,21600,21600,21600,0
|
|
20241119,171200,4486155650,21600,21600,21600,21600,0
|
|
20241119,171100,4486155650,21600,21600,21600,21600,0
|
|
20241119,171000,4486155650,21600,21600,21600,21600,0
|
|
20241119,170900,4486155650,21600,21600,21600,21600,0
|
|
20241119,170800,4486155650,21600,21600,21600,21600,0
|
|
20241119,170700,4486155650,21600,21600,21600,21600,0
|
|
20241119,170600,4486155650,21600,21600,21600,21600,0
|
|
20241119,170500,4486155650,21600,21600,21600,21600,0
|
|
20241119,170400,4486155650,21600,21600,21600,21600,1030
|
|
20241119,170300,4486155650,21600,21600,21600,21600,0
|
|
20241119,170200,4486155650,21600,21600,21600,21600,0
|
|
20241119,170100,4486155650,21600,21600,21600,21600,0
|
|
20241119,170000,4486155650,21600,21600,21600,21600,0
|
|
20241119,165900,4486155650,21600,21600,21600,21600,0
|
|
20241119,165800,4486155650,21600,21600,21600,21600,0
|
|
20241119,165700,4486155650,21600,21600,21600,21600,0
|
|
20241119,165600,4486155650,21600,21600,21600,21600,0
|
|
20241119,165500,4486155650,21600,21600,21600,21600,0
|
|
20241119,165400,4486155650,21600,21600,21600,21600,0
|
|
20241119,165300,4486155650,21600,21600,21600,21600,0
|
|
20241119,165200,4486155650,21600,21600,21600,21600,0
|
|
20241119,165100,4486155650,21600,21600,21600,21600,0
|
|
20241119,165000,4486155650,21600,21600,21600,21600,0
|
|
20241119,164900,4486155650,21600,21600,21600,21600,0
|
|
20241119,164800,4486155650,21600,21600,21600,21600,0
|
|
20241119,164700,4486155650,21600,21600,21600,21600,0
|
|
20241119,164600,4486155650,21600,21600,21600,21600,0
|
|
20241119,164500,4486155650,21600,21600,21600,21600,0
|
|
20241119,164400,4486155650,21600,21600,21600,21600,0
|
|
20241119,164300,4486155650,21600,21600,21600,21600,0
|
|
20241119,164200,4486155650,21600,21600,21600,21600,0
|
|
20241119,164100,4486155650,21600,21600,21600,21600,0
|
|
20241119,164000,4486155650,21600,21600,21600,21600,0
|
|
20241119,163900,4486155650,21600,21600,21600,21600,0
|
|
20241119,163800,4486155650,21600,21600,21600,21600,0
|
|
20241119,163700,4486155650,21600,21600,21600,21600,0
|
|
20241119,163600,4486155650,21600,21600,21600,21600,0
|
|
20241119,163500,4486155650,21600,21600,21600,21600,0
|
|
20241119,163400,4486155650,21600,21600,21600,21600,1030
|
|
20241119,163300,4486155650,21600,21600,21600,21600,0
|
|
20241119,163200,4486155650,21600,21600,21600,21600,0
|
|
20241119,163100,4486155650,21600,21600,21600,21600,0
|
|
20241119,163000,4486155650,21600,21600,21600,21600,0
|
|
20241119,162900,4486155650,21600,21600,21600,21600,0
|
|
20241119,162800,4486155650,21600,21600,21600,21600,0
|
|
20241119,162700,4486155650,21600,21600,21600,21600,0
|
|
20241119,162600,4486155650,21600,21600,21600,21600,0
|
|
20241119,162500,4486155650,21600,21600,21600,21600,0
|
|
20241119,162400,4486155650,21600,21600,21600,21600,0
|
|
20241119,162300,4486155650,21600,21600,21600,21600,0
|
|
20241119,162200,4486155650,21600,21600,21600,21600,0
|
|
20241119,162100,4486155650,21600,21600,21600,21600,0
|
|
20241119,162000,4486155650,21600,21600,21600,21600,0
|
|
20241119,161900,4486155650,21600,21600,21600,21600,0
|
|
20241119,161800,4486155650,21600,21600,21600,21600,0
|
|
20241119,161700,4486155650,21600,21600,21600,21600,0
|
|
20241119,161600,4486155650,21600,21600,21600,21600,0
|
|
20241119,161500,4486155650,21600,21600,21600,21600,0
|
|
20241119,161400,4486155650,21600,21600,21600,21600,0
|
|
20241119,161300,4486155650,21600,21600,21600,21600,0
|
|
20241119,161200,4486155650,21600,21600,21600,21600,0
|
|
20241119,161100,4486155650,21600,21600,21600,21600,0
|
|
20241119,161000,4486155650,21600,21600,21600,21600,0
|
|
20241119,160900,4486155650,21600,21600,21600,21600,0
|
|
20241119,160800,4486155650,21600,21600,21600,21600,0
|
|
20241119,160700,4486155650,21600,21600,21600,21600,0
|
|
20241119,160600,4486155650,21600,21600,21600,21600,0
|
|
20241119,160500,4486155650,21600,21600,21600,21600,0
|
|
20241119,160400,4486155650,21600,21600,21600,21600,1030
|
|
20241119,160300,4486155650,21600,21600,21600,21600,0
|
|
20241119,160200,4486155650,21600,21600,21600,21600,0
|
|
20241119,160100,4486155650,21600,21600,21600,21600,0
|
|
20241119,160000,4486155650,21600,21600,21600,21600,0
|
|
20241119,155900,4486155650,21600,21600,21600,21600,0
|
|
20241119,155800,4486155650,21600,21600,21600,21600,0
|
|
20241119,155700,4486155650,21600,21600,21600,21600,0
|
|
20241119,155600,4486155650,21600,21600,21600,21600,0
|
|
20241119,155500,4486155650,21600,21600,21600,21600,0
|
|
20241119,155400,4486155650,21600,21600,21600,21600,0
|
|
20241119,155300,4486155650,21600,21600,21600,21600,0
|
|
20241119,155200,4486155650,21600,21600,21600,21600,0
|
|
20241119,155100,4486155650,21600,21600,21600,21600,0
|
|
20241119,155000,4486155650,21600,21600,21600,21600,0
|
|
20241119,154900,4486155650,21600,21600,21600,21600,0
|
|
20241119,154800,4486155650,21600,21600,21600,21600,0
|
|
20241119,154700,4486155650,21600,21600,21600,21600,0
|
|
20241119,154600,4486155650,21600,21600,21600,21600,0
|
|
20241119,154500,4486155650,21600,21600,21600,21600,0
|
|
20241119,154400,4486155650,21600,21600,21600,21600,0
|
|
20241119,154300,4486155650,21600,21600,21600,21600,0
|
|
20241119,154200,4486155650,21600,21600,21600,21600,0
|
|
20241119,154100,4486155650,21600,21600,21600,21600,0
|
|
20241119,154000,4486155650,21600,21600,21600,21600,0
|
|
20241119,153900,4486155650,21600,21600,21600,21600,0
|
|
20241119,153800,4486155650,21600,21600,21600,21600,0
|
|
20241119,153700,4486155650,21600,21600,21600,21600,0
|
|
20241119,153600,4486155650,21600,21600,21600,21600,0
|
|
20241119,153500,4486155650,21600,21600,21600,21600,0
|
|
20241119,153400,4486155650,21600,21600,21600,21600,1030
|
|
20241119,153300,4486155650,21600,21600,21600,21600,0
|
|
20241119,153200,4486155650,21600,21600,21600,21600,0
|
|
20241119,153100,4486155650,21600,21600,21600,21600,0
|
|
20241119,153000,4486155650,21600,21600,21600,21600,1030
|
|
20241119,152900,4463907650,21550,21550,21550,21550,0
|
|
20241119,152800,4463907650,21550,21550,21550,21550,0
|
|
20241119,152700,4463907650,21550,21550,21550,21550,0
|
|
20241119,152600,4463907650,21550,21550,21550,21550,0
|
|
20241119,152500,4463907650,21550,21550,21550,21550,0
|
|
20241119,152400,4463907650,21550,21550,21550,21550,0
|
|
20241119,152300,4463907650,21550,21550,21550,21550,0
|
|
20241119,152200,4463907650,21550,21550,21550,21550,0
|
|
20241119,152100,4463907650,21550,21550,21550,21550,0
|
|
20241119,152000,4463907650,21550,21550,21550,21550,0
|
|
20241119,151900,4463907650,21550,21600,21650,21550,222
|
|
20241119,151800,4459120250,21600,21600,21600,21600,6
|
|
20241119,151700,4458990650,21650,21650,21650,21650,1
|
|
20241119,151600,4458969000,21600,21450,21600,21450,110
|
|
20241119,151500,4456599450,21450,21550,21550,21450,423
|
|
20241119,151400,4447506500,21550,21550,21550,21550,95
|
|
20241119,151300,4445459250,21550,21550,21550,21550,27
|
|
20241119,151200,4444877400,21550,21550,21550,21550,14
|
|
20241119,151100,4444575700,21500,21550,21550,21500,5
|
|
20241119,151000,4444468150,21550,21550,21550,21550,77
|
|
20241119,150900,4442808800,21550,21550,21550,21550,23
|
|
20241119,150800,4442313150,21600,21600,21600,21600,10
|
|
20241119,150700,4442097150,21650,21500,21650,21500,23
|
|
20241119,150600,4441602450,21650,21600,21650,21600,265
|
|
20241119,150500,4435878400,21600,21500,21600,21500,71
|
|
20241119,150400,4434351750,21550,21550,21550,21450,668
|
|
20241119,150300,4419982550,21500,21600,21600,21450,404
|
|
20241119,150200,4411294300,21600,21650,21650,21600,37
|
|
20241119,150100,4410494800,21650,21600,21650,21550,87
|
|
20241119,150000,4408613400,21550,21650,21650,21550,6
|
|
20241119,145900,4408484000,21550,21600,21600,21550,326
|
|
20241119,145800,4401457400,21600,21600,21600,21500,588
|
|
20241119,145700,4388791950,21600,21650,21650,21600,651
|
|
20241119,145600,4374712050,21650,21700,21700,21650,227
|
|
20241119,145500,4369796500,21700,21700,21700,21700,0
|
|
20241119,145400,4369796500,21700,21750,21750,21700,13
|
|
20241119,145300,4369514350,21700,21700,21700,21700,60
|
|
20241119,145200,4368212350,21700,21700,21700,21700,115
|
|
20241119,145100,4365716850,21700,21700,21700,21700,0
|
|
20241119,145000,4365716850,21700,21700,21700,21700,343
|
|
20241119,144900,4358273750,21750,21750,21750,21750,5
|
|
20241119,144800,4358165000,21750,21700,21750,21700,51
|
|
20241119,144700,4357058250,21750,21750,21750,21750,1
|
|
20241119,144600,4357036500,21750,21750,21750,21750,65
|
|
20241119,144500,4355622750,21750,21750,21750,21700,549
|
|
20241119,144400,4343691900,21750,21800,21800,21750,94
|
|
20241119,144300,4341644700,21800,21800,21800,21800,2
|
|
20241119,144200,4341601100,21800,21850,21850,21800,188
|
|
20241119,144100,4337497100,21850,21850,21850,21850,16
|
|
20241119,144000,4337147500,21900,21900,21900,21900,406
|
|
20241119,143900,4328256100,21950,21950,21950,21950,0
|
|
20241119,143800,4328256100,21950,21950,21950,21950,0
|
|
20241119,143700,4328256100,21950,21950,21950,21950,0
|
|
20241119,143600,4328256100,21950,21950,21950,21950,72
|
|
20241119,143500,4326675700,21950,21950,21950,21950,1
|
|
20241119,143400,4326653750,21900,22000,22000,21900,34
|
|
20241119,143300,4325907800,22000,22000,22000,21900,111
|
|
20241119,143200,4323468750,22000,21950,22000,21950,4
|
|
20241119,143100,4323380800,21950,21950,21950,21950,63
|
|
20241119,143000,4321997950,21950,21950,21950,21950,22
|
|
20241119,142900,4321515050,22000,22000,22000,22000,1
|
|
20241119,142800,4321493050,22000,21900,22000,21900,22
|
|
20241119,142700,4321011150,21900,21900,21900,21900,0
|
|
20241119,142600,4321011150,21900,21900,21900,21900,9
|
|
20241119,142500,4320814050,22000,21900,22000,21900,2
|
|
20241119,142400,4320770150,21900,21900,21900,21900,48
|
|
20241119,142300,4319718950,21900,21900,21900,21900,201
|
|
20241119,142200,4315317050,22050,21950,22050,21900,126
|
|
20241119,142100,4312550800,21950,22100,22100,21950,67
|
|
20241119,142000,4311080000,21900,22050,22050,21900,560
|
|
20241119,141900,4298781950,22100,22000,22100,22000,198
|
|
20241119,141800,4294418600,22000,22000,22000,22000,7
|
|
20241119,141700,4294264600,22000,22000,22000,22000,0
|
|
20241119,141600,4294264600,22000,22000,22000,22000,60
|
|
20241119,141500,4292944600,22000,22000,22000,22000,9
|
|
20241119,141400,4292746600,22000,22000,22000,22000,0
|
|
20241119,141300,4292746600,22000,21850,22000,21850,188
|
|
20241119,141200,4288630650,21850,21900,21900,21850,148
|
|
20241119,141100,4285389850,22000,22000,22000,22000,0
|
|
20241119,141000,4285389850,22000,22000,22000,22000,42
|
|
20241119,140900,4284465850,22000,22000,22000,22000,195
|
|
20241119,140800,4280175850,22050,22050,22050,22050,0
|
|
20241119,140700,4280175850,22050,22000,22050,22000,52
|
|
20241119,140600,4279029300,22050,22050,22050,22050,0
|
|
20241119,140500,4279029300,22050,22050,22050,22050,0
|
|
20241119,140400,4279029300,22050,22050,22050,22050,552
|
|
20241119,140300,4266857700,22100,22100,22100,22100,1
|
|
20241119,140200,4266835600,22050,22050,22050,22050,27
|
|
20241119,140100,4266240250,22100,22100,22100,22100,0
|
|
20241119,140000,4266240250,22100,22100,22100,22100,0
|
|
20241119,135900,4266240250,22100,22100,22100,22100,0
|
|
20241119,135800,4266240250,22100,22100,22100,22100,0
|
|
20241119,135700,4266240250,22100,22100,22100,22100,0
|
|
20241119,135600,4266240250,22100,22100,22100,22100,1
|
|
20241119,135500,4266218150,22100,22100,22100,22100,61
|
|
20241119,135400,4264870050,22100,22100,22100,22100,19
|
|
20241119,135300,4264450150,22150,22100,22150,22100,255
|
|
20241119,135200,4258814600,22100,22100,22100,22100,301
|
|
20241119,135100,4252162500,22050,22050,22050,22050,0
|
|
20241119,135000,4252162500,22050,22050,22050,22050,32
|
|
20241119,134900,4251456900,22050,22050,22050,22050,16
|
|
20241119,134800,4251104100,22050,22050,22050,22050,0
|
|
20241119,134700,4251104100,22050,22050,22050,22050,0
|
|
20241119,134600,4251104100,22050,22050,22050,22050,26
|
|
20241119,134500,4250530800,22100,22100,22100,22100,28
|
|
20241119,134400,4249912000,22100,22100,22100,22100,0
|
|
20241119,134300,4249912000,22100,22100,22100,22100,5
|
|
20241119,134200,4249801500,22100,22100,22100,22100,1
|
|
20241119,134100,4249779400,22050,22050,22050,22050,1
|
|
20241119,134000,4249757350,22100,22100,22100,22100,1
|
|
20241119,133900,4249735250,22100,22100,22100,22100,0
|
|
20241119,133800,4249735250,22100,22100,22100,22100,0
|
|
20241119,133700,4249735250,22100,21950,22100,21950,28
|
|
20241119,133600,4249120500,22000,22000,22000,22000,12
|
|
20241119,133500,4248856500,22000,22050,22100,22000,206
|
|
20241119,133400,4244315350,22100,22100,22100,22100,2
|
|
20241119,133300,4244271150,22100,22100,22100,22100,5
|
|
20241119,133200,4244160650,22100,22100,22100,22100,3
|
|
20241119,133100,4244094350,22150,22150,22150,22150,0
|
|
20241119,133000,4244094350,22150,22150,22150,22150,0
|
|
20241119,132900,4244094350,22150,22150,22150,22150,1
|
|
20241119,132800,4244072200,22150,22150,22150,22150,0
|
|
20241119,132700,4244072200,22150,22050,22150,22000,3
|
|
20241119,132600,4244006000,22100,22100,22100,22100,180
|
|
20241119,132500,4240028000,22150,22150,22150,22150,0
|
|
20241119,132400,4240028000,22150,22100,22150,22100,45
|
|
20241119,132300,4239033450,22100,22100,22100,22100,0
|
|
20241119,132200,4239033450,22100,22050,22100,22050,90
|
|
20241119,132100,4237044950,22050,22100,22150,22050,27
|
|
20241119,132000,4236448850,22100,22100,22100,22100,62
|
|
20241119,131900,4235078650,22150,22100,22150,22100,75
|
|
20241119,131800,4233419600,22100,22050,22100,22050,22
|
|
20241119,131700,4232933450,22050,22100,22100,22050,439
|
|
20241119,131600,4223231600,22100,22100,22100,22100,104
|
|
20241119,131500,4220933200,22150,22100,22150,22100,284
|
|
20241119,131400,4214654400,22150,22150,22150,22100,156
|
|
20241119,131300,4211205700,22100,22100,22100,22050,113
|
|
20241119,131200,4208708900,22100,22100,22100,22100,250
|
|
20241119,131100,4203183900,22100,21950,22100,21950,564
|
|
20241119,131000,4190767050,21900,21900,21900,21900,208
|
|
20241119,130900,4186211850,21900,21900,21900,21900,0
|
|
20241119,130800,4186211850,21900,21850,21900,21850,77
|
|
20241119,130700,4184529150,21850,21800,21850,21800,3
|
|
20241119,130600,4184463650,21700,21700,21700,21700,139
|
|
20241119,130500,4181447350,21700,21800,21850,21700,102
|
|
20241119,130400,4179233700,21800,21800,21800,21800,12
|
|
20241119,130300,4178972100,21800,21800,21800,21800,50
|
|
20241119,130200,4177882100,21800,21800,21800,21800,7
|
|
20241119,130100,4177729500,21800,21800,21800,21800,240
|
|
20241119,130000,4172497500,21850,21850,21850,21850,0
|
|
20241119,125900,4172497500,21850,21850,21850,21850,1
|
|
20241119,125800,4172475650,21650,21800,21800,21650,917
|
|
20241119,125700,4152558200,21850,21850,21850,21850,18
|
|
20241119,125600,4152164900,21900,21900,21900,21900,0
|
|
20241119,125500,4152164900,21900,21900,21900,21900,24
|
|
20241119,125400,4151639300,21900,21900,21900,21900,15
|
|
20241119,125300,4151310800,21850,21850,21850,21850,0
|
|
20241119,125200,4151310800,21850,21850,21850,21850,0
|
|
20241119,125100,4151310800,21850,21850,21850,21850,0
|
|
20241119,125000,4151310800,21850,21850,21850,21800,117
|
|
20241119,124900,4148755200,21900,21900,21900,21900,0
|
|
20241119,124800,4148755200,21900,21900,21900,21900,1
|
|
20241119,124700,4148733300,21750,21750,21750,21750,0
|
|
20241119,124600,4148733300,21750,21750,21750,21750,0
|
|
20241119,124500,4148733300,21750,21750,21750,21750,1
|
|
20241119,124400,4148711550,21850,21850,21850,21850,2
|
|
20241119,124300,4148667850,21900,21900,21900,21900,0
|
|
20241119,124200,4148667850,21900,21900,21900,21900,3
|
|
20241119,124100,4148602150,21900,21900,21900,21900,26
|
|
20241119,124000,4148032750,21800,21800,21800,21800,167
|
|
20241119,123900,4144392150,21800,21900,21900,21800,461
|
|
20241119,123800,4134323500,21900,21900,21900,21900,0
|
|
20241119,123700,4134323500,21900,21900,21900,21900,0
|
|
20241119,123600,4134323500,21900,21900,21900,21900,3
|
|
20241119,123500,4134257800,21950,21950,21950,21950,1
|
|
20241119,123400,4134235850,21900,21900,21900,21900,0
|
|
20241119,123300,4134235850,21900,21950,21950,21900,7
|
|
20241119,123200,4134082350,21950,21950,21950,21950,0
|
|
20241119,123100,4134082350,21950,21950,21950,21950,0
|
|
20241119,123000,4134082350,21950,21950,21950,21950,0
|
|
20241119,122900,4134082350,21950,22000,22000,21950,5
|
|
20241119,122800,4133972450,22000,22000,22000,22000,16
|
|
20241119,122700,4133620450,21950,22000,22000,21950,139
|
|
20241119,122600,4130562500,22000,21950,22000,21950,243
|
|
20241119,122500,4125220550,21900,21900,21900,21900,144
|
|
20241119,122400,4122066950,21900,21850,21900,21850,101
|
|
20241119,122300,4119860000,21800,21800,21800,21800,0
|
|
20241119,122200,4119860000,21800,21800,21800,21800,89
|
|
20241119,122100,4117919800,21800,21750,21800,21750,193
|
|
20241119,122000,4113714800,21700,21700,21700,21700,9
|
|
20241119,121900,4113519500,21650,21650,21650,21650,0
|
|
20241119,121800,4113519500,21650,21650,21650,21650,0
|
|
20241119,121700,4113519500,21650,21650,21650,21650,0
|
|
20241119,121600,4113519500,21650,21650,21650,21650,0
|
|
20241119,121500,4113519500,21650,21650,21650,21650,20
|
|
20241119,121400,4113086500,21650,21650,21650,21650,10
|
|
20241119,121300,4112870000,21700,21700,21700,21700,1
|
|
20241119,121200,4112848300,21650,21650,21650,21650,0
|
|
20241119,121100,4112848300,21650,21650,21650,21650,0
|
|
20241119,121000,4112848300,21650,21700,21700,21650,38
|
|
20241119,120900,4112025350,21750,21750,21750,21750,1
|
|
20241119,120800,4112003600,21700,21700,21700,21700,11
|
|
20241119,120700,4111764900,21650,21650,21650,21650,0
|
|
20241119,120600,4111764900,21650,21650,21650,21650,0
|
|
20241119,120500,4111764900,21650,21650,21650,21650,6
|
|
20241119,120400,4111635000,21650,21650,21650,21650,27
|
|
20241119,120300,4111050450,21700,21700,21700,21700,0
|
|
20241119,120200,4111050450,21700,21700,21700,21700,11
|
|
20241119,120100,4110811750,21700,21700,21700,21700,24
|
|
20241119,120000,4110290950,21700,21700,21700,21700,205
|
|
20241119,115900,4105842450,21700,21700,21700,21700,16
|
|
20241119,115800,4105495250,21750,21750,21750,21700,10
|
|
20241119,115700,4105277800,21750,21700,21750,21700,32
|
|
20241119,115600,4104582450,21700,21700,21700,21700,10
|
|
20241119,115500,4104365450,21750,21700,21800,21700,7
|
|
20241119,115400,4104213350,21700,21700,21700,21700,7
|
|
20241119,115300,4104061450,21700,21750,21750,21700,121
|
|
20241119,115200,4101433250,21700,21700,21700,21700,0
|
|
20241119,115100,4101433250,21700,21700,21700,21700,0
|
|
20241119,115000,4101433250,21700,21700,21700,21700,11
|
|
20241119,114900,4101194550,21750,21650,21750,21650,33
|
|
20241119,114800,4100477100,21750,21750,21750,21750,0
|
|
20241119,114700,4100477100,21750,21750,21750,21750,0
|
|
20241119,114600,4100477100,21750,21650,21750,21650,8
|
|
20241119,114500,4100303500,21650,21650,21650,21650,0
|
|
20241119,114400,4100303500,21650,21650,21650,21650,0
|
|
20241119,114300,4100303500,21650,21700,21700,21650,11
|
|
20241119,114200,4100065000,21650,21650,21650,21650,0
|
|
20241119,114100,4100065000,21650,21650,21650,21650,24
|
|
20241119,114000,4099545400,21600,21650,21650,21600,39
|
|
20241119,113900,4098701350,21900,21700,21900,21650,511
|
|
20241119,113800,4087632800,21700,21700,21700,21700,71
|
|
20241119,113700,4086092100,21900,21750,21900,21750,97
|
|
20241119,113600,4083982100,21750,21800,21800,21750,19
|
|
20241119,113500,4083568400,21800,21800,21800,21800,1
|
|
20241119,113400,4083546600,21900,21900,21900,21900,0
|
|
20241119,113300,4083546600,21900,21900,21900,21900,0
|
|
20241119,113200,4083546600,21900,21900,21900,21900,0
|
|
20241119,113100,4083546600,21900,21900,21900,21900,0
|
|
20241119,113000,4083546600,21900,21900,21900,21900,36
|
|
20241119,112900,4082758200,21800,21850,21850,21800,267
|
|
20241119,112800,4076937150,21900,21900,21900,21900,300
|
|
20241119,112700,4070367150,21900,21950,21950,21900,115
|
|
20241119,112600,4067847100,21950,21950,21950,21950,15
|
|
20241119,112500,4067517850,21950,21950,21950,21950,16
|
|
20241119,112400,4067166650,21900,21900,21900,21900,19
|
|
20241119,112300,4066750550,21950,21950,21950,21950,148
|
|
20241119,112200,4063501950,21950,21950,21950,21950,21
|
|
20241119,112100,4063041000,21950,21950,21950,21950,0
|
|
20241119,112000,4063041000,21950,21950,21950,21950,47
|
|
20241119,111900,4062009350,21850,21850,21950,21850,103
|
|
20241119,111800,4059753500,21850,21950,21950,21800,73
|
|
20241119,111700,4058154750,21800,21800,21950,21800,10
|
|
20241119,111600,4057936600,21900,21900,21900,21900,0
|
|
20241119,111500,4057936600,21900,21900,21900,21900,28
|
|
20241119,111400,4057323400,21900,21900,21900,21900,0
|
|
20241119,111300,4057323400,21900,21800,21900,21800,48
|
|
20241119,111200,4056276700,21800,21800,21800,21800,0
|
|
20241119,111100,4056276700,21800,21850,21850,21800,244
|
|
20241119,111000,4050956700,21850,21750,21850,21700,31
|
|
20241119,110900,4050283350,21700,21700,21700,21700,11
|
|
20241119,110800,4050044650,21800,21700,21800,21700,44
|
|
20241119,110700,4049086750,21700,21750,21750,21700,18
|
|
20241119,110600,4048696100,21750,21700,21750,21700,35
|
|
20241119,110500,4047935200,21700,21700,21700,21700,1
|
|
20241119,110400,4047913500,21650,21750,21750,21650,202
|
|
20241119,110300,4043528800,21750,21700,21750,21650,31
|
|
20241119,110200,4042856450,21750,21650,21750,21650,305
|
|
20241119,110100,4036253100,21650,21750,21750,21650,66
|
|
20241119,110000,4034822000,21650,21750,21750,21650,178
|
|
20241119,105900,4030968200,21750,21600,21750,21600,300
|
|
20241119,105800,4024473300,21650,21650,21650,21650,346
|
|
20241119,105700,4016982400,21700,21700,21750,21700,61
|
|
20241119,105600,4015657950,21800,21800,21800,21700,270
|
|
20241119,105500,4009796300,21850,21750,21850,21700,178
|
|
20241119,105400,4005931850,21750,21950,21950,21650,861
|
|
20241119,105300,3987226350,21750,21850,21850,21750,50
|
|
20241119,105200,3986136850,21950,21900,21950,21750,706
|
|
20241119,105100,3970752250,21900,21900,21900,21900,2
|
|
20241119,105000,3970708450,22000,22000,22000,22000,0
|
|
20241119,104900,3970708450,22000,21900,22000,21850,74
|
|
20241119,104800,3969085600,21850,21900,21900,21850,594
|
|
20241119,104700,3956102250,21900,21800,22100,21800,99
|
|
20241119,104600,3953937750,21850,21950,21950,21850,764
|
|
20241119,104500,3937228850,21950,22100,22100,21850,465
|
|
20241119,104400,3927040100,22050,22050,22050,22000,329
|
|
20241119,104300,3919798650,22050,22100,22100,22050,193
|
|
20241119,104200,3915533500,22150,22100,22150,22100,182
|
|
20241119,104100,3911509800,22100,22100,22100,22100,355
|
|
20241119,104000,3903664300,22150,22150,22150,22150,15
|
|
20241119,103900,3903332050,22150,22200,22200,22150,452
|
|
20241119,103800,3893314450,22200,22250,22250,22200,108
|
|
20241119,103700,3890915800,22250,22250,22300,22250,103
|
|
20241119,103600,3888623950,22250,22300,22300,22250,14
|
|
20241119,103500,3888312200,22300,22200,22300,22200,292
|
|
20241119,103400,3881825900,22200,22200,22200,22200,0
|
|
20241119,103300,3881825900,22200,22150,22200,22150,131
|
|
20241119,103200,3878918850,22150,22150,22150,22150,5
|
|
20241119,103100,3878808100,22150,22150,22150,22150,54
|
|
20241119,103000,3877612000,22100,22100,22100,22100,95
|
|
20241119,102900,3875512500,22100,22100,22100,22100,106
|
|
20241119,102800,3873169900,22100,22050,22100,22050,50
|
|
20241119,102700,3872064950,22100,22100,22100,22100,200
|
|
20241119,102600,3867644950,22100,22100,22100,22050,41
|
|
20241119,102500,3866739350,22050,22100,22100,22000,79
|
|
20241119,102400,3864996600,22100,22150,22300,21800,722
|
|
20241119,102300,3849118800,22350,22150,22350,22100,121
|
|
20241119,102200,3846435650,22350,22450,22450,22150,332
|
|
20241119,102100,3839067650,22200,22450,22450,22200,42
|
|
20241119,102000,3838125150,22450,22500,22500,22200,384
|
|
20241119,101900,3829570850,22250,22450,22600,22250,447
|
|
20241119,101800,3819570600,22550,22400,22600,22400,985
|
|
20241119,101700,3797345500,22550,22500,22550,22500,241
|
|
20241119,101600,3791912550,22550,22500,22600,22500,343
|
|
20241119,101500,3784175400,22500,22300,22500,22250,414
|
|
20241119,101400,3774881750,22350,22350,22350,22250,162
|
|
20241119,101300,3771261950,22350,22350,22350,22350,30
|
|
20241119,101200,3770591450,22350,22350,22350,22350,15
|
|
20241119,101100,3770256200,22300,22350,22350,22300,114
|
|
20241119,101000,3767709650,22350,22350,22400,22300,254
|
|
20241119,100900,3762037000,22400,22300,22400,22250,147
|
|
20241119,100800,3758755350,22250,22200,22250,22200,179
|
|
20241119,100700,3754778450,22200,22150,22200,22150,154
|
|
20241119,100600,3751362100,22150,22150,22150,22150,63
|
|
20241119,100500,3749966650,22150,22150,22150,22150,93
|
|
20241119,100400,3747906700,22150,22150,22150,22150,3
|
|
20241119,100300,3747840250,22150,22100,22150,22100,43
|
|
20241119,100200,3746888250,22100,22150,22150,22100,166
|
|
20241119,100100,3743219000,22150,22100,22150,22100,69
|
|
20241119,100000,3741692150,22000,22000,22050,22000,713
|
|
20241119,095900,3726004750,22050,22050,22050,22050,147
|
|
20241119,095800,3722763400,22050,22150,22150,22050,181
|
|
20241119,095700,3718761000,22150,22100,22150,22050,69
|
|
20241119,095600,3717234250,22050,22050,22050,22050,260
|
|
20241119,095500,3711501250,22100,22050,22100,22050,83
|
|
20241119,095400,3709671050,21950,22000,22000,21950,101
|
|
20241119,095300,3707449100,21900,21900,22000,21900,33
|
|
20241119,095200,3706724500,22000,21950,22000,21950,245
|
|
20241119,095100,3701344550,21900,21850,21900,21850,31
|
|
20241119,095000,3700666800,21900,21900,21900,21900,134
|
|
20241119,094900,3697732200,21950,21850,21950,21800,110
|
|
20241119,094800,3695328600,21950,21800,21950,21800,90
|
|
20241119,094700,3693363000,21800,21900,21900,21800,733
|
|
20241119,094600,3677327750,21900,21900,22000,21900,340
|
|
20241119,094500,3669879450,21900,21950,22000,21900,259
|
|
20241119,094400,3664198850,21950,22000,22000,21950,2
|
|
20241119,094300,3664154900,22000,21950,22000,21950,322
|
|
20241119,094200,3657077100,21950,21850,21950,21850,207
|
|
20241119,094100,3652551800,21850,22000,22000,21800,495
|
|
20241119,094000,3641719100,22000,21900,22000,21900,51
|
|
20241119,093900,3640600500,21950,22100,22100,21900,979
|
|
20241119,093800,3619081900,22050,21900,22050,21900,415
|
|
20241119,093700,3609975200,21900,22150,22150,21900,1779
|
|
20241119,093600,3570732250,22200,22250,22250,22200,39
|
|
20241119,093500,3569865350,22300,22150,22300,22150,205
|
|
20241119,093400,3565313550,22150,22100,22150,22100,341
|
|
20241119,093300,3557770100,22150,22250,22300,22150,533
|
|
20241119,093200,3545942750,22250,22250,22300,22250,366
|
|
20241119,093100,3537796350,22250,22350,22350,22250,488
|
|
20241119,093000,3526924750,22350,22350,22450,22350,71
|
|
20241119,092900,3525337150,22400,22400,22400,22350,417
|
|
20241119,092800,3516014050,22400,22500,22500,22400,1646
|
|
20241119,092700,3479061000,22550,22500,22550,22350,194
|
|
20241119,092600,3474711800,22500,22300,22550,22300,1434
|
|
20241119,092500,3442490550,22300,22350,22350,22300,958
|
|
20241119,092400,3421112350,22350,22400,22500,22300,1821
|
|
20241119,092300,3380382400,22400,22450,22500,22400,704
|
|
20241119,092200,3364568950,22500,22600,22600,22500,2770
|
|
20241119,092100,3302138400,22550,22600,22650,22550,1478
|
|
20241119,092000,3268771750,22600,22750,22750,22600,374
|
|
20241119,091900,3260298150,22700,22600,22700,22600,1247
|
|
20241119,091800,3232108150,22600,22700,22750,22600,1585
|
|
20241119,091700,3196170800,22750,22800,22850,22700,714
|
|
20241119,091600,3179925350,22800,22800,22900,22700,582
|
|
20241119,091500,3166673750,22800,22650,22850,22600,1124
|
|
20241119,091400,3141165700,22650,22800,22850,22600,1858
|
|
20241119,091300,3099005700,22850,23150,23150,22850,1963
|
|
20241119,091200,3053781100,23150,22700,23150,22400,2313
|
|
20241119,091100,3001162450,22750,23150,23200,22700,1581
|
|
20241119,091000,2964949900,23150,22750,23200,22750,3585
|
|
20241119,090900,2882345500,22750,22700,22900,22650,1753
|
|
20241119,090800,2842375650,22700,22800,22900,22400,7540
|
|
20241119,090700,2671715400,22800,23000,23050,22800,4185
|
|
20241119,090600,2575748650,22950,23050,23250,22950,4321
|
|
20241119,090500,2476223200,23050,23050,23400,23050,6083
|
|
20241119,090400,2335335500,23050,23400,23650,23050,10766
|
|
20241119,090300,2084442850,23400,24150,24200,22400,26946
|
|
20241119,090200,1454051700,24150,23750,24700,23550,40030
|
|
20241119,090100,491022950,23750,23750,23750,23750,0
|
|
20241119,090000,491022950,23750,21600,23750,21300,21247
|